Infineon Tech ADR (IFNNY)

Historical Prices For Infineon Tech ADR (IFNNY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	28.77	28.86	27.57	28.32	482,265	28.32
4/03/2025	32.33	32.38	30.72	30.80	357,894	30.80
4/02/2025	32.55	33.47	32.55	33.32	139,382	33.32
4/01/2025	33.04	33.49	32.78	33.26	485,721	33.26
3/31/2025	32.79	33.30	32.47	33.12	715,912	33.12
3/28/2025	34.40	34.45	33.54	33.74	129,764	33.74
3/27/2025	35.13	35.24	34.80	34.88	203,137	34.88
3/26/2025	36.52	36.56	35.34	35.64	205,956	35.64
3/25/2025	37.39	37.45	37.01	37.25	110,041	37.25
3/24/2025	36.89	37.24	36.89	37.01	139,253	37.01
3/21/2025	35.40	36.03	35.38	35.92	333,695	35.92
3/20/2025	37.01	37.33	36.91	37.13	284,658	37.13
3/19/2025	38.21	38.44	37.56	37.88	2,180,166	37.88
3/18/2025	38.27	38.69	38.06	38.52	2,283,313	38.52
3/17/2025	37.43	37.97	37.21	37.79	240,769	37.79
3/14/2025	37.34	38.04	37.31	37.94	1,794,604	37.94
3/13/2025	37.11	37.22	36.72	36.77	2,688,998	36.77
3/12/2025	38.28	38.30	37.63	38.04	1,728,404	38.04
3/11/2025	38.22	38.35	37.37	37.68	751,300	37.68
3/10/2025	37.69	37.80	36.65	37.14	1,964,061	37.14
3/07/2025	38.98	39.88	38.83	39.88	265,707	39.88
3/06/2025	39.63	40.18	39.14	39.20	327,157	39.20
3/05/2025	38.49	39.18	38.31	39.03	364,852	39.03
3/04/2025	36.06	37.64	35.67	36.97	240,845	36.97
3/03/2025	37.91	38.00	36.46	36.86	216,970	36.86
2/28/2025	36.69	37.05	35.96	36.56	161,648	36.56
2/27/2025	37.86	37.95	36.60	36.60	146,793	36.60
2/26/2025	38.91	38.91	37.98	38.24	196,675	38.24
2/25/2025	39.35	39.39	38.52	38.85	350,248	38.85
2/24/2025	40.07	40.07	39.23	39.23	289,103	39.23
2/21/2025	40.64	40.79	40.00	40.25	124,537	40.25
2/20/2025	40.86	41.11	40.46	40.67	144,643	40.67
2/19/2025	39.40	39.91	39.34	39.57	144,744	39.57
2/18/2025	39.74	39.80	39.44	39.62	325,293	39.62
2/14/2025	39.43	39.62	39.23	39.43	103,111	39.43
2/13/2025	38.88	39.40	38.72	39.11	126,115	39.11
2/12/2025	37.94	39.03	37.82	38.98	161,923	38.98
2/11/2025	37.85	38.31	37.83	38.29	182,160	38.29
2/10/2025	37.89	38.04	37.70	37.92	200,257	37.92
2/07/2025	38.40	38.52	37.86	38.04	376,966	38.04
2/06/2025	38.52	38.89	38.42	38.79	208,110	38.79
2/05/2025	36.54	37.29	36.38	37.11	202,547	37.11
2/04/2025	36.02	36.06	35.45	35.61	308,513	35.61
2/03/2025	31.53	32.44	31.44	31.93	409,972	31.93
1/31/2025	32.99	33.49	32.73	32.75	243,253	32.75
1/30/2025	32.90	33.00	32.62	32.72	260,327	32.72
1/29/2025	34.56	34.56	33.77	33.89	241,332	33.89
1/28/2025	34.90	34.92	34.42	34.84	190,538	34.84
1/27/2025	34.77	35.22	34.66	35.07	385,489	35.07
1/24/2025	35.90	35.90	35.50	35.59	178,464	35.59
1/23/2025	35.48	35.85	35.29	35.85	126,596	35.85
1/22/2025	35.67	35.83	35.46	35.68	189,330	35.68
1/21/2025	35.59	36.14	35.39	36.07	327,837	36.07
1/17/2025	35.02	35.40	34.89	35.07	166,075	35.07
1/16/2025	34.63	34.63	34.16	34.24	232,109	34.24
1/15/2025	35.09	35.16	34.29	34.46	129,941	34.46
1/14/2025	33.90	34.05	33.68	33.87	175,063	33.87
1/13/2025	32.81	33.36	32.58	33.32	364,791	33.32
1/10/2025	33.22	33.36	32.86	33.14	439,136	33.14
1/08/2025	33.92	33.97	33.32	33.64	332,055	33.64
1/07/2025	35.32	35.38	34.75	34.94	310,541	34.94
1/06/2025	34.14	34.85	34.08	34.50	302,014	34.50